Identifier on DigiFinex: ens_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
22.4324 USDT |
42,833.2000 ENS |
22.4058 USDT |
21.8443 USDT |
22.3818 USDT |
22.3522 USDT |
| 2024-06-23 |
24.2851 USDT |
11,899.9600 ENS |
23.4448 USDT |
23.0698 USDT |
23.4808 USDT |
23.2012 USDT |
| 2024-06-22 |
25.8643 USDT |
11,495.1000 ENS |
25.4697 USDT |
25.1277 USDT |
25.3103 USDT |
25.3163 USDT |
| 2024-06-21 |
26.4314 USDT |
1,491.0900 ENS |
26.6774 USDT |
26.5253 USDT |
26.7597 USDT |
26.6287 USDT |
| 2024-06-20 |
26.3097 USDT |
28,630.4200 ENS |
25.9997 USDT |
24.8012 USDT |
25.4243 USDT |
25.9157 USDT |
| 2024-06-19 |
26.4486 USDT |
21,233.2200 ENS |
26.9447 USDT |
26.4933 USDT |
26.8897 USDT |
26.8353 USDT |
| 2024-06-18 |
22.5078 USDT |
31,306.1500 ENS |
22.7698 USDT |
21.7979 USDT |
22.3878 USDT |
24.7791 USDT |
| 2024-06-17 |
23.2705 USDT |
17,002.2100 ENS |
23.4332 USDT |
22.4402 USDT |
22.9832 USDT |
22.8902 USDT |
| 2024-06-16 |
23.5732 USDT |
2,220.6300 ENS |
24.0512 USDT |
23.8782 USDT |
23.9859 USDT |
23.9192 USDT |
| 2024-06-15 |
22.3461 USDT |
21,326.9000 ENS |
23.1048 USDT |
22.5924 USDT |
23.0598 USDT |
23.3468 USDT |
| 2024-06-14 |
20.8588 USDT |
24,697.3300 ENS |
20.3298 USDT |
20.0316 USDT |
20.3498 USDT |
21.4198 USDT |
| 2024-06-13 |
20.0564 USDT |
1,263.6700 ENS |
19.8734 USDT |
19.6178 USDT |
19.9398 USDT |
19.8725 USDT |
| 2024-06-12 |
20.5108 USDT |
17,464.0800 ENS |
21.3448 USDT |
20.3316 USDT |
21.1198 USDT |
20.3602 USDT |
| 2024-06-11 |
19.7204 USDT |
4,712.2800 ENS |
19.4262 USDT |
19.3372 USDT |
19.5096 USDT |
19.3682 USDT |
| 2024-06-10 |
20.5159 USDT |
6,504.9500 ENS |
20.6522 USDT |
20.1802 USDT |
20.4068 USDT |
20.3758 USDT |
| 2024-06-09 |
21.1641 USDT |
4,083.2900 ENS |
21.0488 USDT |
20.8641 USDT |
21.0198 USDT |
20.9298 USDT |
| 2024-06-08 |
21.7819 USDT |
2,169.0000 ENS |
21.5032 USDT |
21.0738 USDT |
21.3651 USDT |
21.4442 USDT |
| 2024-06-07 |
22.7856 USDT |
35,262.5800 ENS |
22.9128 USDT |
20.0502 USDT |
22.0072 USDT |
21.9552 USDT |
| 2024-06-06 |
24.7974 USDT |
11,509.5700 ENS |
24.5035 USDT |
23.8092 USDT |
24.1498 USDT |
24.0672 USDT |
| 2024-06-05 |
24.8619 USDT |
16,105.5700 ENS |
24.5102 USDT |
24.4432 USDT |
24.7502 USDT |
24.9203 USDT |
| 2024-06-04 |
25.1343 USDT |
8,874.0400 ENS |
25.4903 USDT |
24.8713 USDT |
25.1186 USDT |
24.9907 USDT |
| 2024-06-03 |
25.9642 USDT |
11,491.1600 ENS |
26.5497 USDT |
25.2853 USDT |
25.5023 USDT |
25.4657 USDT |
| 2024-06-02 |
27.9769 USDT |
16,038.7400 ENS |
26.7807 USDT |
25.9803 USDT |
26.1937 USDT |
26.0203 USDT |
| 2024-06-01 |
26.5138 USDT |
22,079.2800 ENS |
26.9503 USDT |
26.2625 USDT |
26.5997 USDT |
27.1887 USDT |
| 2024-05-31 |
25.5221 USDT |
13,588.4500 ENS |
25.1397 USDT |
24.6982 USDT |
25.2693 USDT |
25.5497 USDT |
| 2024-05-30 |
25.2742 USDT |
11,087.6900 ENS |
25.6427 USDT |
24.9483 USDT |
25.3980 USDT |
25.5903 USDT |
| 2024-05-29 |
25.5584 USDT |
9,741.9800 ENS |
25.1797 USDT |
24.5302 USDT |
24.9398 USDT |
24.6698 USDT |
| 2024-05-28 |
26.2681 USDT |
3,891.3200 ENS |
25.8303 USDT |
25.7623 USDT |
26.2703 USDT |
26.0923 USDT |
| 2024-05-27 |
26.2233 USDT |
24,590.0200 ENS |
25.7397 USDT |
24.9603 USDT |
25.1777 USDT |
25.0997 USDT |
| 2024-05-26 |
25.7154 USDT |
17,457.4900 ENS |
26.5857 USDT |
25.6343 USDT |
26.0297 USDT |
26.1397 USDT |
| 2024-05-25 |
23.9412 USDT |
16,730.7900 ENS |
23.3312 USDT |
22.8038 USDT |
23.0248 USDT |
22.8698 USDT |
| 2024-05-24 |
23.7989 USDT |
20,877.8700 ENS |
22.6398 USDT |
22.2457 USDT |
22.6558 USDT |
23.7852 USDT |
| 2024-05-23 |
23.1169 USDT |
58,035.5500 ENS |
22.8162 USDT |
21.1801 USDT |
23.2968 USDT |
23.6892 USDT |
| 2024-05-22 |
21.6198 USDT |
42,960.2900 ENS |
21.2198 USDT |
21.1722 USDT |
21.4478 USDT |
21.4188 USDT |
| 2024-05-21 |
20.2602 USDT |
83,157.0900 ENS |
21.1378 USDT |
20.4162 USDT |
21.1359 USDT |
21.8202 USDT |
| 2024-05-20 |
15.9613 USDT |
37,650.8500 ENS |
14.4552 USDT |
14.4388 USDT |
14.7329 USDT |
17.2448 USDT |
| 2024-05-19 |
14.8340 USDT |
3,591.0200 ENS |
14.5501 USDT |
14.3191 USDT |
14.4721 USDT |
14.4851 USDT |
| 2024-05-18 |
15.0280 USDT |
4,553.1500 ENS |
14.8699 USDT |
14.8532 USDT |
15.0718 USDT |
15.1624 USDT |
| 2024-05-17 |
14.7066 USDT |
9,829.7300 ENS |
14.8799 USDT |
14.6491 USDT |
14.8502 USDT |
14.8389 USDT |
| 2024-05-16 |
14.1814 USDT |
3,678.5900 ENS |
13.7901 USDT |
13.7259 USDT |
14.0342 USDT |
13.9889 USDT |
| 2024-05-15 |
13.7767 USDT |
4,063.5300 ENS |
14.1099 USDT |
14.0641 USDT |
14.2201 USDT |
14.3891 USDT |
| 2024-05-14 |
13.6948 USDT |
3,506.9700 ENS |
13.6249 USDT |
13.3532 USDT |
13.5047 USDT |
13.4921 USDT |
| 2024-05-13 |
13.6395 USDT |
2,048.7400 ENS |
13.8629 USDT |
13.7001 USDT |
13.8759 USDT |
13.8749 USDT |
| 2024-05-12 |
13.9842 USDT |
1,981.2200 ENS |
14.0101 USDT |
13.8599 USDT |
13.9169 USDT |
13.9101 USDT |
| 2024-05-11 |
13.9892 USDT |
2,357.9200 ENS |
14.0101 USDT |
13.9699 USDT |
14.0799 USDT |
14.0399 USDT |
| 2024-05-10 |
14.1171 USDT |
6,600.7000 ENS |
13.9199 USDT |
13.5254 USDT |
13.8101 USDT |
13.7879 USDT |
| 2024-05-09 |
14.2412 USDT |
6,062.5600 ENS |
13.8771 USDT |
13.8481 USDT |
14.1349 USDT |
14.3979 USDT |
| 2024-05-08 |
14.2893 USDT |
6,346.7300 ENS |
14.4899 USDT |
14.0179 USDT |
14.3849 USDT |
14.0731 USDT |
| 2024-05-07 |
14.7285 USDT |
3,581.4900 ENS |
14.7999 USDT |
14.4513 USDT |
14.6091 USDT |
14.5651 USDT |
| 2024-05-06 |
15.4677 USDT |
5,410.6500 ENS |
14.9702 USDT |
14.7961 USDT |
14.9888 USDT |
14.9851 USDT |